PANW цепочка опционов Palo Alto Networks, Inc.

Экспирация Cboe delayed options data · по состоянию на 22:01 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±4.8% (330.73–363.88) · ATM IV 57.4% · P/C открытого интереса 1.01

CALLS								Strike	PUTS
Бид	Спросить	Объём	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
168.25	174.75				1.00	0.0000	0.000	175	0	3.55		66	384.3%	0.00	0.0000	-0.000
163.25	169.70		2		1.00	0.0000	0.000	180	0	0.0500	77	341	213.3%	0.00	0.0000	-0.000
158.25	164.80				1.00	0.0000	0.000	185	0	0.7800	5	5	266.7%	0.00	0.0000	-0.000
153.25	160.80		1		1.00	0.0000	0.000	190	0	2.31	1	2	306.7%	0.00	0.0000	-0.000
148.30	154.75				1.00	0.0000	0.000	195	0	0.0500		32	188.8%	0.00	0.0000	-0.000
143.30	150.80	1	1		1.00	0.0000	0.000	200	0	0.0500		25	181.1%	0.00	0.0000	-0.000
138.30	145.80				1.00	0.0000	0.000	205	0	4.30		4	318.6%	-0.00	0.0000	-0.001
133.30	139.75				1.00	0.0000	0.000	210	0	0.0500		113	166.1%	-0.00	0.0000	-0.001
128.30	134.75	1	2		1.00	0.0000	0.000	215	0	3.50		10	281.6%	-0.00	0.0000	-0.001
123.30	130.60				1.00	0.0000	0.000	220	0	0.0300	3	243	145.1%	-0.00	0.0000	-0.001
118.30	125.80				1.00	0.0000	0.000	225	0	0.0500	31	19	144.8%	-0.00	0.0000	-0.001
113.30	120.70		4		1.00	0.0000	0.000	230	0	0.6200	1	336	183.8%	-0.00	0.0000	-0.002
108.30	114.75				1.00	0.0000	0.000	235	0	0.1400	73	84	145.5%	-0.00	0.0000	-0.003
103.30	110.85		2		1.00	0.0000	0.000	240	0	0.0600	5	26	128.8%	-0.00	0.0000	-0.004
98.35	105.65		1		1.00	0.0001	0.000	245	0	2.60		55	202.9%	-0.00	0.0001	-0.007
93.35	100.85	2			1.00	0.0001	0.000	250	0	0.2600		221	133.8%	-0.00	0.0001	-0.010
90.85	97.30				1.00	0.0001	0.000	252.5	0	1.31			165.3%	-0.00	0.0001	-0.011
88.35	95.60				1.00	0.0001	-0.002	255	0	4.30		37	205.1%	-0.00	0.0001	-0.013
85.85	92.30				1.00	0.0002	-0.004	257.5	0	4.05			197.1%	-0.00	0.0002	-0.015
83.35	90.80				1.00	0.0002	-0.006	260	0	2.50		20	172.5%	-0.00	0.0002	-0.016
80.85	87.35				1.00	0.0002	-0.008	262.5	0	3.00			174.5%	-0.00	0.0002	-0.018
78.35	84.80				1.00	0.0002	-0.010	265	0	0.1000	7	189	100.5%	-0.00	0.0002	-0.020
75.85	82.35	12			1.00	0.0003	-0.013	267.5	0	2.88			163.4%	-0.00	0.0003	-0.022
73.35	80.85	2	1		1.00	0.0003	-0.015	270	0	0.5200		16	116.2%	-0.00	0.0003	-0.025
70.90	77.35				1.00	0.0003	-0.019	272.5	0	4.30			169.4%	-0.00	0.0003	-0.028
69.70	75.90	1		119.8%	1.00	0.0004	-0.022	275	0	1.12		31	123.4%	-0.00	0.0004	-0.031
66.10	73.40	2			1.00	0.0005	-0.027	277.5	0	4.30			159.5%	-0.01	0.0005	-0.036
63.40	69.90	3	9		0.99	0.0006	-0.034	280	0	1.00	4	69	113.1%	-0.01	0.0006	-0.042
60.90	68.40				0.99	0.0007	-0.042	282.5	0	3.80			144.9%	-0.01	0.0007	-0.049
58.40	64.90	2	5		0.99	0.0008	-0.051	285	0	0.7600		60	100.3%	-0.01	0.0008	-0.059
55.95	62.60	2			0.99	0.0010	-0.064	287.5	0	4.35	96		140.3%	-0.01	0.0010	-0.071
53.45	60.95		2		0.99	0.0012	-0.079	290	0.0600	0.1600	107	538	76.9%	-0.01	0.0012	-0.086
51.00	58.50				0.98	0.0014	-0.096	292.5	0	4.40			130.9%	-0.02	0.0014	-0.102
48.50	55.00		4		0.98	0.0016	-0.115	295	0	0.7300	19	73	84.7%	-0.02	0.0016	-0.121
46.05	53.50				0.98	0.0020	-0.137	297.5	0	3.90			117.2%	-0.02	0.0020	-0.143
43.60	50.10		26		0.97	0.0023	-0.160	300	0.1000	0.3600	237	364	71.5%	-0.03	0.0023	-0.166
41.15	48.65			55.3%	0.97	0.0027	-0.185	302.5	0.0800	0.3900	62		68.3%	-0.03	0.0027	-0.191
38.70	45.35		7		0.96	0.0032	-0.213	305	0.1000	0.5000	3	138	67.6%	-0.04	0.0032	-0.219
36.30	43.75	13		58.5%	0.96	0.0037	-0.244	307.5	0.2900	0.6400	11		69.5%	-0.04	0.0037	-0.249
33.90	41.45	15	11	61.3%	0.95	0.0043	-0.279	310	0.2000	0.6800	152	324	69.1%	-0.05	0.0043	-0.284
31.50	39.00	12		60.0%	0.94	0.0050	-0.319	312.5	0.3800	0.9300	54		66.7%	-0.06	0.0050	-0.324
29.15	35.85		8	47.0%	0.93	0.0058	-0.365	315	0.5300	1.09	227	236	65.9%	-0.07	0.0058	-0.369
26.85	33.55			51.1%	0.91	0.0067	-0.418	317.5	0.6200	1.42	56		65.5%	-0.09	0.0067	-0.423
25.30	31.35	2	29	60.3%	0.90	0.0078	-0.479	320	0.8600	1.58	331	339	64.3%	-0.10	0.0078	-0.484
22.30	29.70			58.7%	0.88	0.0089	-0.548	322.5	0.7900	2.19	63		63.6%	-0.12	0.0089	-0.552
20.40	27.40	3	48	59.5%	0.85	0.0101	-0.622	325	1.58	2.30	244	214	64.3%	-0.15	0.0102	-0.627
17.90	25.30			57.1%	0.83	0.0114	-0.701	327.5	1.31	3.15	9		62.5%	-0.17	0.0115	-0.705
16.40	21.90	11	47	52.7%	0.80	0.0127	-0.780	330	2.13	3.45	99	619	62.8%	-0.20	0.0128	-0.785
14.55	19.80			52.8%	0.77	0.0140	-0.857	332.5	2.50	4.45	1		63.4%	-0.24	0.0141	-0.863
12.75	17.90	11	55	53.2%	0.73	0.0152	-0.929	335	3.35	4.65	464	912	61.9%	-0.27	0.0153	-0.935
10.80	16.35	23		53.4%	0.69	0.0164	-0.993	337.5	4.10	5.25	18		60.9%	-0.31	0.0164	-0.999
9.80	14.30	14	78	54.3%	0.65	0.0174	-1.044	340	4.25	7.00	287	367	61.3%	-0.35	0.0174	-1.051
9.50	12.25	6	51	56.9%	0.60	0.0182	-1.082	342.5	5.40	7.85	785	173	61.2%	-0.40	0.0182	-1.089
7.55	10.50	173	338	53.7%	0.56	0.0187	-1.103	345	6.85	8.75	25	256	61.5%	-0.44	0.0188	-1.110
7.70	8.40	56	63	56.8%	0.51	0.0191	-1.107	347.5	8.10	8.95	55	98	58.0%	-0.49	0.0192	-1.115
6.20	7.40	357	119	55.1%	0.46	0.0191	-1.094	350	9.15	10.95	93	414	59.2%	-0.54	0.0192	-1.101
4.80	6.45	64	119	54.1%	0.41	0.0189	-1.062	352.5	9.60	14.30	8	52	62.3%	-0.59	0.0190	-1.069
4.30	5.30	269	338	54.7%	0.37	0.0184	-1.015	355	11.50	14.90	21	420	60.1%	-0.63	0.0185	-1.021
3.00	5.25	351	77	55.7%	0.32	0.0176	-0.954	357.5	13.35	16.95	12	37	62.2%	-0.68	0.0177	-0.959
3.00	3.65	187	352	54.9%	0.28	0.0166	-0.881	360	14.75	19.10	72	951	62.3%	-0.72	0.0167	-0.885
2.33	2.91	42	24	53.9%	0.24	0.0154	-0.800	362.5	16.00	21.35	8	121	61.5%	-0.76	0.0156	-0.804
2.00	2.45	306	127	55.3%	0.21	0.0141	-0.715	365	16.80	23.95	37	211	59.3%	-0.80	0.0142	-0.718
0.9800	2.19	60	205	52.7%	0.17	0.0127	-0.629	367.5	18.90	26.00	24	129	59.7%	-0.83	0.0128	-0.630
1.25	1.50	431	162	54.2%	0.14	0.0113	-0.545	370	20.85	28.10	113	367	58.9%	-0.86	0.0114	-0.546
0.7100	1.44	88	43	54.1%	0.12	0.0099	-0.467	372.5	23.05	28.70	4	51	47.0%	-0.89	0.0100	-0.467
0.8200	0.9100	176	284	54.6%	0.10	0.0086	-0.396	375	26.90	31.05	21	176	60.3%	-0.91	0.0086	-0.396
0.4700	0.7700	29	88	53.5%	0.08	0.0074	-0.334	377.5	27.70	34.90	72	202	61.3%	-0.93	0.0074	-0.333
0.5000	0.5700	455	1,292	54.9%	0.07	0.0063	-0.280	380	32.00	37.30	31	172	76.7%	-0.94	0.0064	-0.279
0.3800	0.4900	96	152	55.6%	0.05	0.0053	-0.235	382.5	32.30	39.70	3	41	62.6%	-0.95	0.0054	-0.232
0.0100	0.4200	45	287	51.5%	0.04	0.0045	-0.197	385	34.80	42.10	24	272	64.8%	-0.96	0.0046	-0.193
0.2000	0.4000	22	47	57.4%	0.04	0.0038	-0.165	387.5	37.00	42.90	6	74		-0.97	0.0039	-0.160
0.1300	0.3400	186	201	57.6%	0.03	0.0032	-0.139	390	40.70	46.95	12	60	78.5%	-0.98	0.0033	-0.134
0.0100	0.2400	16	21	54.7%	0.02	0.0027	-0.117	392.5	42.00	49.45	8	27	67.8%	-0.98	0.0028	-0.112
0.0100	0.2000	52	244	55.8%	0.02	0.0023	-0.099	395	44.65	51.90	13	139	72.2%	-0.99	0.0023	-0.095
0	0.6700	1	24	69.4%	0.02	0.0019	-0.084	397.5	48.10	54.40	3	37	86.5%	-0.99	0.0019	-0.082
0.0800	0.1300	342	705	60.4%	0.01	0.0016	-0.071	400	50.80	56.90	56	163	91.5%	-0.99	0.0016	-0.072
0	0.1400	5	127	59.5%	0.01	0.0014	-0.061	402.5	52.10	59.40	2	23	79.6%	-0.99	0.0013	-0.065
0.0600	0.0800	103	1,265	61.7%	0.01	0.0012	-0.052	405	55.30	61.90	4	27	92.0%	-1.00	0.0010	-0.059
0	0.4900	1	39	75.8%	0.01	0.0010	-0.045	407.5	57.00	65.10		12	88.2%	-1.00	0.0008	-0.055
0	0.3900	66	182	61.8%	0.01	0.0009	-0.039	410	59.40	66.90	8	64	83.7%	-1.00	0.0006	-0.053
0	0.6000	2	39	83.1%	0.01	0.0008	-0.034	412.5	62.00	69.90	3	2	93.5%	-1.00	0.0005	-0.051
0	0.3300	1	90	78.3%	0.01	0.0006	-0.029	415	64.60	71.90	20	39	92.7%	-1.00	0.0004	-0.049
0	0.4000	1	50	82.7%	0.00	0.0006	-0.026	417.5	67.10	74.40	20	28	95.2%	-1.00	0.0003	-0.048
0	0.0500	23	334	66.4%	0.00	0.0005	-0.022	420	69.65	76.90	5	5	98.7%	-1.00	0.0002	-0.048
0	2.92		26	124.4%	0.00	0.0004	-0.020	422.5	72.10	79.40	2	2	100.2%	-1.00	0.0001	-0.047
0	0.7700		211	98.8%	0.00	0.0004	-0.017	425	74.60	81.90	7		102.6%	-1.00	0.0001	-0.047
0	0.3700	7	38	71.9%	0.00	0.0003	-0.015	427.5	78.15	84.40			121.0%	-1.00	0.0001	-0.047
0	1.47		158	115.6%	0.00	0.0003	-0.013	430	81.50	86.90			133.2%	-1.00	0.0001	-0.047
0	1.47		52	118.1%	0.00	0.0002	-0.012	432.5	84.00	89.40			135.9%	-1.00	0.0000	-0.047
0	0.7700		94	108.0%	0.00	0.0002	-0.011	435	84.40	91.90			107.6%	-1.00	0.0000	-0.046
0	2.91		12	140.8%	0.00	0.0002	-0.009	437.5	87.00	94.40			112.3%	-1.00	0.0000	-0.046
0	0.1000	1	357	86.6%	0.00	0.0002	-0.008	440	89.40	96.90			112.1%	-1.00	0.0000	-0.046
0	2.46		14	141.1%	0.00	0.0001	-0.007	442.5	92.00	99.40			116.8%	-1.00	0.0000	-0.046
0	0.2000	2	161	97.5%	0.00	0.0001	-0.007	445	94.40	101.90			116.5%	-1.00	0.0000	-0.046
0	0.0500		1	85.9%	0.00	0.0001	-0.006	447.5	97.00	104.40			121.3%	-1.00	0.0000	-0.046
0	0.3600	34	145	76.6%	0.00	0.0001	-0.005	450	99.40	106.90			120.9%	-1.00	0.0000	-0.046
0	2.11		3	146.6%	0.00	0.0001	-0.005	452.5	102.05	109.40			126.9%	-1.00	0.0000	-0.046
0	0.0500	1	348	91.0%	0.00	0.0001	-0.004	455	104.40	111.90	12		125.2%	-1.00	0.0000	-0.046
0	0.0500		9	92.6%	0.00	0.0001	-0.004	457.5	107.00	114.40			130.0%	-1.00	0.0000	-0.046
0	0.0500	2	341	94.3%	0.00	0.0001	-0.004	460	109.40	115.25				-1.00	0.0000	-0.046
0	3.60			173.6%	0.00	0.0001	-0.003	462.5	112.00	119.40			134.2%	-1.00	0.0000	-0.046
0	4.00		34	180.1%	0.00	0.0001	-0.003	465	114.40	121.90			133.5%	-1.00	0.0000	-0.046
0	3.30			175.3%	0.00	0.0000	-0.003	467.5	117.00	124.40			138.4%	-1.00	0.0000	-0.046
0	0.7600	1	465	137.8%	0.00	0.0000	-0.003	470	120.65	126.90			162.6%	-1.00	0.0000	-0.046
0	3.55			182.8%	0.00	0.0000	-0.002	472.5	122.00	129.40			142.5%	-1.00	0.0000	-0.046
0	4.10		14	190.9%	0.00	0.0000	-0.002	475	125.00	131.90			156.0%	-1.00	0.0000	-0.046
0	3.40			185.9%	0.00	0.0000	-0.002	477.5	127.00	134.40			146.6%	-1.00	0.0000	-0.046
0	0.4900	6	148	137.1%	0.00	0.0000	-0.002	480	130.00	136.90			160.3%	-1.00	0.0000	-0.046
0	3.65		53	200.2%	0.00	0.0000	-0.001	490	140.00	146.90			168.5%	-1.00	0.0000	-0.046
0	4.30		86	215.8%	0.00	0.0000	-0.001	500	150.00	156.90			176.5%	-1.00	0.0000	-0.046
0	0.5400		221	160.6%	0.00	0.0000	-0.001	510	160.00	166.90			184.3%	-1.00	0.0000	-0.046
0	4.30		35	233.2%	0.00	0.0000	-0.001	520	170.00	177.10			191.9%	-1.00	0.0000	-0.046

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Oct 23, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

PANW цепочка опционов Palo Alto Networks, Inc.

Улыбка волатильности — Oct 23, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный